Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	7.191	7.240	7.040	7.092	2,494,989	-0.10(-1.45%)
Jul 30, 2012	7.218	7.287	7.119	7.196	1,672,721	-0.05(-0.67%)
Jul 27, 2012	7.232	7.308	7.191	7.245	2,236,335	+0.04(+0.61%)
Jul 26, 2012	7.246	7.278	7.158	7.201	941,772	+0.04(+0.62%)
Jul 25, 2012	7.157	7.292	7.142	7.157	1,019,050	-0.03(-0.35%)
Jul 24, 2012	7.281	7.344	7.125	7.182	911,347	-0.10(-1.32%)
Jul 23, 2012	7.305	7.328	7.187	7.278	1,300,210	-0.19(-2.59%)
Jul 20, 2012	7.541	7.573	7.443	7.472	1,704,523	-0.16(-2.07%)
Jul 19, 2012	7.538	7.715	7.538	7.629	1,494,613	+0.13(+1.77%)
Jul 18, 2012	7.380	7.570	7.335	7.497	1,090,287	+0.12(+1.56%)
Jul 17, 2012	7.478	7.530	7.328	7.382	776,234	-0.09(-1.16%)
Jul 16, 2012	7.445	7.535	7.280	7.469	1,281,377	+0.00(+0.02%)
Jul 13, 2012	7.451	7.502	7.417	7.467	718,804	+0.02(+0.28%)
Jul 12, 2012	7.421	7.521	7.418	7.447	2,072,466	-0.01(-0.15%)
Jul 11, 2012	7.464	7.574	7.391	7.458	2,294,724	-0.05(-0.63%)
Jul 10, 2012	7.614	7.618	7.402	7.505	2,952,119	-0.09(-1.20%)
Jul 09, 2012	7.718	7.718	7.566	7.596	2,118,316	-0.09(-1.21%)
Jul 06, 2012	8.011	8.085	7.548	7.689	4,381,695	-0.52(-6.32%)
Jul 05, 2012	8.386	8.386	8.176	8.208	2,026,945	+0.01(+0.12%)
Jul 03, 2012	8.006	8.219	7.962	8.198	1,266,543	+0.19(+2.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.